Tour v494
IBIT
iShares Bitcoin Trust ETF
$36.67 +0.51%
(8/7 13:05) ◀
|
Friday, August 7, 2026 (1:10pm)
January 2026
|
▶
◀ 8/7 13:10

Option Volume

Detail
ℹ
Current (08/07 1:10pm) 306,488
Calls: 227,688 (74%)
Puts: 78,800 (26%)
Prior (08/06) 127,180
Calls: 84,452 (66%)
Puts: 42,728 (34%)
Current vs Prior +140.99%
Calls: +169.61% (Calls)
Puts: +84.42% (Puts)
Prior 7-Day Total 2,835,375
Calls: 1,669,744 (59%)
Puts: 1,165,631 (41%)
Prior 7-Day Average 405,053
Calls: 238,534 (59%)
Puts: 166,518 (41%)
Current vs Prior 7-Day Avg -24.33%
Calls: -4.55%
Puts: -52.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:10pm) $9.84M
Calls: $7.28M (74%)
Puts: $2.56M (26%)
Prior (08/06) $13.55M
Calls: $10.15M (75%)
Puts: $3.40M (25%)
Current vs Prior -27.38%
Calls: -28.30%
Puts: -24.62%
Prior 7-Day Total $323.72M
Calls: $146.46M (45%)
Puts: $177.26M (55%)
Prior 7-Day Average $46.25M
Calls: $20.92M (45%)
Puts: $25.32M (55%)
Current vs Prior 7-Day Avg -78.72%
Calls: -65.20%
Puts: -89.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:10pm) 0.35
Prior (08/06) 0.51
Current vs Prior -31.60%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -50.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 1:10pm) 2,561,600
Calls: 1,599,587 (62%)
Puts: 962,013 (38%)
Prior (08/06) 6,421,049
Calls: 3,890,668 (61%)
Puts: 2,530,381 (39%)
Current vs Prior -60.11%
Prior 7-Day Total 39,800,761
Calls: 23,967,148 (60%)
Puts: 15,833,613 (40%)
Prior 7-Day Average 5,685,823
Calls: 3,423,878 (60%)
Puts: 2,261,944 (40%)
Current vs Prior 7-Day Avg -54.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.47% | 3.82%5.29% | 10.83%
Prior 2.19% | 4.28%5.70% | 10.88%
Current vs Prior -32.83% | -10.70%-7.19% | -0.49%
Prior 7-Day Avg 2.93% | 4.88%6.65% | 11.40%
Current vs 7-Day Avg -49.74% | -21.71%-20.40% | -5.04%
Prior 7-Day Eod 2.19% | 4.28%5.70% | 10.88%
Current vs 7-Day Eod -32.83% | -10.70%-7.19% | -0.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.38% | 2.87%
Calls: 15.00% | 2.99%
Puts: 11.76% | 2.74%
Prior 10.54% | 3.75%
Calls: 6.78% | 4.17%
Puts: 14.29% | 3.33%
Current vs Prior +26.94% | -23.47%
Prior 7-Day Avg 5.94% | 2.99%
Calls: 5.41% | 2.60%
Puts: 6.47% | 3.38%
Current vs 7-Day Avg +125.36% | -3.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($7.28M). Unusually high activity with volume up 141% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (227,688 calls vs 78,800 puts). P/C ratio dropping 32% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 261 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Sep 181.631.64$1.630.6%1.2K0.5017.0K
$30.00Sep 187.007.05$7.030.7%900.921.6K
$30.00Aug 286.806.85$6.820.7%--0.93106
$30.50Aug 216.256.30$6.280.8%--1.0012
$31.00Aug 315.855.90$5.880.9%580.9267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 181.331.34$1.340.7%7280.4119.4K
$35.00Sep 180.970.98$0.981.0%3.1K0.3240.4K
$39.50Aug 142.842.87$2.861.0%20.95249
$38.00Sep 182.342.37$2.361.3%1140.598.9K
$36.50Aug 210.730.74$0.741.4%3680.4610.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 140.050.06$0.0616.7%22.6K0.089.6K
$40.50Aug 210.050.06$0.0616.7%2150.061.8K
$43.00Aug 310.050.06$0.0616.7%630.041.9K
$42.00Aug 280.060.07$0.0714.3%760.052.9K
$44.00Sep 40.060.07$0.0714.3%--0.0443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.050.06$0.0616.7%1260.077.8K
$31.50Aug 210.050.06$0.0616.7%--0.04283
$32.00Aug 210.060.07$0.0714.3%2580.0511.8K
$34.50Aug 140.070.08$0.0812.5%6130.091.9K
$32.50Aug 210.070.08$0.0812.5%750.062.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 156 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Aug 77.057.40$7.234.8%281.0033
$30.00Aug 76.606.75$6.682.2%981.00108
$30.50Aug 76.056.40$6.235.6%441.0029
$31.00Aug 75.605.90$5.755.2%141.0026
$31.50Aug 75.105.40$5.255.7%51.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 77.157.40$7.283.4%10.99--
$44.00Aug 147.107.40$7.254.1%30.997
$43.00Aug 76.156.40$6.284.0%50.99--
$41.50Aug 74.654.90$4.785.2%50.99--
$42.00Aug 75.155.40$5.284.7%50.99--

Most actively traded options today. High liquidity = easy entry/exit. 307 active (total vol 279.7K, top 30.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.010.02$0.0250.0%30.1K0.1254.1K
$38.00Aug 140.140.15$0.156.7%25.1K0.1918.2K
$39.00Aug 140.050.06$0.0616.7%22.6K0.089.6K
$37.50Aug 70.000.01$0.01100.0%16.1K0.0329.6K
$37.00Aug 140.420.43$0.432.3%13.4K0.4210.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 70.020.03$0.0333.3%20.6K0.217.8K
$37.00Aug 70.320.36$0.3411.8%6.1K0.882.2K
$35.00Sep 180.970.98$0.981.0%3.1K0.3240.4K
$37.00Aug 140.720.74$0.732.7%2.8K0.586.2K
$35.00Aug 140.110.12$0.128.3%2.8K0.1415.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 488.3%, max 918.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18381.5%37.4%918.7%722.4K
$30.00Aug 7Sep 18425.3%44.6%853.5%1881.7K
$43.00Aug 7Sep 18338.9%36.4%831.3%40216.7K
$31.00Aug 7Sep 18362.5%41.8%768.2%18214
$42.00Aug 7Sep 18294.6%35.3%733.9%30647.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 7Sep 18381.5%37.4%918.7%51.0K
$30.00Aug 7Sep 18425.3%44.6%853.5%2.3K57.5K
$43.00Aug 7Sep 18338.9%36.4%831.3%92.0K
$31.00Aug 7Sep 18362.5%41.8%768.2%4733.7K
$29.50Aug 7Aug 28457.1%53.0%762.7%--2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 8.09, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Sep 18$0.13$0.87$0.136.69$41.13
$39.00$40.00Aug 31$0.17$0.83$0.174.88$39.17
$40.00$41.00Sep 18$0.17$0.83$0.174.88$40.17
$37.50$38.00Aug 14$0.11$0.39$0.113.55$37.61
$38.00$38.50Aug 21$0.11$0.39$0.113.55$38.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 31$0.11$0.89$0.118.09$33.89
$33.00$32.00Sep 18$0.13$0.87$0.136.69$32.87
$35.00$34.00Aug 31$0.20$0.80$0.204.00$34.80
$34.50$34.00Sep 4$0.10$0.40$0.104.00$34.40
$34.00$33.00Sep 18$0.20$0.80$0.204.00$33.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 14.00, avg 1.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Sep 4$2.80$2.80$0.2014.00$32.80
$33.00$34.00Aug 31$0.90$0.90$0.109.00$33.90
$31.50$32.50Sep 11$0.90$0.90$0.109.00$32.40
$31.00$32.00Sep 18$0.90$0.90$0.109.00$31.90
$32.50$33.50Sep 11$0.85$0.85$0.155.67$33.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 14$0.90$0.90$0.109.00$40.10
$42.00$40.00Sep 4$1.80$1.80$0.209.00$40.20
$42.00$41.00Sep 18$0.87$0.87$0.136.69$41.13
$41.00$40.00Sep 18$0.85$0.85$0.155.67$40.15
$40.00$39.00Sep 4$0.83$0.83$0.174.88$39.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Aug 7Aug 14$0.07209.6%40.3%
$42.50Sep 4Sep 11$0.0735.1%35.3%
$38.50Aug 7Aug 14$0.08121.2%29.0%
$34.50Aug 7Aug 14$0.09148.9%33.5%
$30.00Aug 7Aug 21$0.10425.3%54.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 7Aug 14$0.05199.8%36.5%
$38.50Aug 7Aug 14$0.06121.2%29.0%
$34.50Aug 7Aug 14$0.07148.9%33.5%
$39.50Aug 7Aug 14$0.07174.5%32.2%
$39.00Aug 7Aug 14$0.08148.3%30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 0.63% of stock, avg 10.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Aug 7$0.20$0.03$0.23$36.27$36.730.63%
$37.00Aug 7$0.02$0.34$0.36$36.64$37.360.98%
$36.00Aug 7$0.68$0.01$0.69$35.31$36.691.88%
$37.50Aug 7$0.01$0.83$0.84$36.66$38.342.29%
$36.50Aug 14$0.67$0.48$1.15$35.35$37.653.14%
$37.00Aug 14$0.43$0.73$1.16$35.84$38.163.16%
$35.50Aug 7$1.21$0.01$1.22$34.28$36.723.33%
$36.00Aug 14$1.00$0.30$1.30$34.70$37.303.55%
$37.50Aug 14$0.26$1.06$1.32$36.18$38.823.60%
$38.00Aug 7$0.01$1.34$1.35$36.65$39.353.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 176 found (cheapest 0.14% of stock, avg 3.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.50Aug 7$0.02$0.03$0.05$36.45$37.05
$39.00$34.50Aug 14$0.06$0.08$0.14$34.36$39.14
$38.50$34.50Aug 14$0.09$0.08$0.17$34.33$38.67
$39.00$35.00Aug 14$0.06$0.12$0.18$34.82$39.18
$38.50$35.00Aug 14$0.09$0.12$0.21$34.79$38.71
$38.00$34.50Aug 14$0.15$0.08$0.23$34.27$38.23
$39.00$35.50Aug 14$0.06$0.18$0.24$35.26$39.24
$38.00$35.00Aug 14$0.15$0.12$0.27$34.73$38.27
$38.50$35.50Aug 14$0.09$0.18$0.27$35.23$38.77
$41.00$32.00Aug 31$0.13$0.16$0.29$31.71$41.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 6.14, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 18$0.86$0.146.14$32.14$34.86
33/3435/36Sep 18$0.85$0.155.67$33.15$35.85
34/3536/37Sep 18$0.82$0.184.56$34.18$36.82
37/3839/40Sep 18$0.81$0.194.26$37.19$39.81
33/3435/36Aug 31$0.80$0.204.00$33.20$35.80
36/3637/38Sep 4$0.40$0.104.00$35.60$37.40
35/3637/38Sep 18$0.80$0.204.00$35.20$37.80
36/3738/39Sep 18$0.79$0.213.76$36.21$38.79
34/3436/36Sep 4$0.39$0.113.55$34.11$36.39
34/3536/37Sep 11$0.39$0.113.55$34.61$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Sep 18$0.05$0.9519.00
$41.00$42.00$43.00Sep 18$0.05$0.9519.00
$33.00$34.00$35.00Sep 18$0.07$0.9313.29
$31.00$32.00$33.00Aug 31$0.08$0.9211.50
$39.00$40.00$41.00Aug 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 31$0.05$0.9519.00
$41.00$42.00$43.00Sep 18$0.06$0.9415.67
$32.00$33.00$34.00Sep 18$0.07$0.9313.29
$33.00$34.00$35.00Sep 18$0.08$0.9211.50
$34.00$35.00$36.00Sep 18$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-1.30, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$1.30$1.70
$43.00$44.001:2Aug 14$0.00$1.00
$43.00$44.001:2Sep 4-$0.05$0.95
$43.00$44.001:2Sep 11-$0.09$0.91
$38.00$39.001:2Aug 31-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Aug 31-$0.08$0.92
$32.00$31.001:2Aug 31-$0.08$0.92
$33.00$32.001:2Aug 31-$0.09$0.91
$31.00$30.001:2Sep 4-$0.09$0.91
$31.00$30.001:2Sep 11-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.45%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Sep 18$1.630.500.9%4.45%5.34%1.2K17.0K
$37.00Sep 11$1.420.490.9%3.87%4.77%93116
$37.00Sep 4$1.230.480.9%3.35%4.25%1081.5K
$37.50Sep 11$1.200.442.3%3.27%5.54%8957
$38.00Sep 18$1.180.413.6%3.22%6.84%88526.0K
$37.00Aug 31$1.050.470.9%2.86%3.76%2832.6K
$37.50Sep 4$1.010.432.3%2.75%5.02%13870
$38.00Sep 11$1.000.393.6%2.73%6.35%764
$37.00Aug 28$0.980.470.9%2.67%3.57%3681.8K
$39.00Sep 18$0.850.326.3%2.32%8.67%45417.2K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 227,688
Total Puts 78,800
Put/Call Ratio 0.35
Net Difference 148,888

Prior's Put/Call Breakdown

Total Calls 84,452
Total Puts 42,728
Put/Call Ratio 0.51
Net Difference 41,724

Prior 7-Day Put/Call Summary

Total Calls 1,669,744
Total Puts 1,165,631
Average Put/Call Ratio 0.70
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All